股票概览
6.46
-2.42%
-0.16
6.55
开盘价
6.67
最高价
6.24
最低价
4,524,775
成交量
数据更新至: 2024-11-29
技术指标
6.37
MA5 (5日均线)
6.06
MA10 (10日均线)
5.99
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 6.55 | 6.67 | 6.24 | 6.46 | -2.42% | 4,524,775 | 2,918,148,195 |
| 2024-11-28 | 6.57 | 7.27 | 6.46 | 6.62 | 0% | 6,303,056 | 4,292,814,456 |
| 2024-11-27 | 5.89 | 6.83 | 5.82 | 6.62 | +10.33% | 5,136,181 | 3,270,047,568 |
| 2024-11-26 | 6.07 | 6.4 | 5.97 | 6 | -2.6% | 3,153,412 | 1,943,983,510 |
| 2024-11-25 | 5.98 | 6.16 | 5.69 | 6.16 | +3.01% | 3,187,051 | 1,903,906,455 |
| 2024-11-22 | 5.91 | 6.48 | 5.83 | 5.98 | +0.17% | 4,148,522 | 2,559,443,203 |
| 2024-11-21 | 5.79 | 6.15 | 5.73 | 5.97 | +2.05% | 2,637,449 | 1,576,517,713 |
| 2024-11-20 | 5.5 | 5.96 | 5.49 | 5.85 | +5.79% | 2,079,575 | 1,197,124,440 |
| 2024-11-19 | 5.38 | 5.53 | 5.31 | 5.53 | +3.17% | 1,070,480 | 580,047,100 |
| 2024-11-18 | 5.86 | 5.91 | 5.3 | 5.36 | -8.06% | 1,911,958 | 1,043,523,133 |
| 2024-11-15 | 5.82 | 6.12 | 5.79 | 5.83 | -0.68% | 2,040,866 | 1,220,503,923 |
| 2024-11-14 | 6.08 | 6.21 | 5.84 | 5.87 | -3.61% | 1,849,956 | 1,119,725,322 |
| 2024-11-13 | 5.88 | 6.16 | 5.88 | 6.09 | +2.35% | 1,864,424 | 1,127,205,930 |
| 2024-11-12 | 6.24 | 6.24 | 5.87 | 5.95 | -4.65% | 2,293,503 | 1,387,114,430 |
| 2024-11-11 | 5.95 | 6.3 | 5.92 | 6.24 | +3.83% | 2,655,803 | 1,634,814,066 |
| 2024-11-08 | 6.06 | 6.24 | 5.98 | 6.01 | -0.33% | 2,621,301 | 1,600,898,578 |
| 2024-11-07 | 6 | 6.06 | 5.86 | 6.03 | -0.99% | 2,930,548 | 1,746,348,840 |
| 2024-11-06 | 5.62 | 6.54 | 5.56 | 6.09 | +8.56% | 4,507,025 | 2,681,389,133 |
| 2024-11-05 | 5.42 | 5.63 | 5.39 | 5.61 | +3.13% | 1,656,082 | 919,668,846 |
| 2024-11-04 | 5.29 | 5.49 | 5.25 | 5.44 | +3.03% | 982,151 | 530,109,171 |
| 2024-11-01 | 5.6 | 5.7 | 5.27 | 5.28 | -6.05% | 1,837,090 | 998,155,634 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：